Adecoagro S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-28 | 5,900.00 | 6,167.50 | 5,796.00 | 5,902.50 | 4,957.79 | 3,136 |
| 2023-02-27 | 6,094.00 | 6,279.00 | 6,059.50 | 6,123.50 | 5,143.42 | 2,677 |
| 2023-02-24 | 6,137.50 | 6,212.00 | 6,021.00 | 6,059.00 | 5,089.25 | 1,055 |
| 2023-02-23 | 6,040.00 | 6,116.00 | 5,911.00 | 6,011.00 | 5,048.93 | 1,192 |
| 2023-02-22 | 5,770.00 | 5,963.50 | 5,707.00 | 5,926.50 | 4,977.95 | 271 |
| 2023-02-17 | 6,238.00 | 6,238.00 | 5,940.50 | 5,974.00 | 5,017.85 | 305 |
| 2023-02-16 | 6,129.00 | 6,200.00 | 6,030.00 | 6,040.00 | 5,073.29 | 3,345 |
| 2023-02-15 | 5,943.00 | 5,984.00 | 5,807.50 | 5,960.00 | 5,006.09 | 239 |
| 2023-02-14 | 6,000.00 | 6,050.00 | 5,771.00 | 5,884.00 | 4,942.26 | 573 |
| 2023-02-13 | 5,702.00 | 5,906.50 | 5,608.50 | 5,882.50 | 4,941.00 | 282 |
| 2023-02-10 | 5,981.00 | 5,981.00 | 5,710.00 | 5,717.00 | 4,801.98 | 2,141 |
| 2023-02-09 | 5,771.00 | 5,795.00 | 5,600.00 | 5,711.50 | 4,797.36 | 1,478 |
| 2023-02-08 | 5,981.00 | 5,981.00 | 5,690.00 | 5,740.00 | 4,821.30 | 4,258 |
| 2023-02-07 | 5,785.00 | 5,946.00 | 5,750.00 | 5,856.00 | 4,918.74 | 2,899 |
| 2023-02-06 | 6,000.00 | 6,235.00 | 5,940.00 | 6,007.00 | 5,045.57 | 3,092 |
| 2023-02-03 | 6,401.50 | 6,525.50 | 6,163.50 | 6,190.00 | 5,199.28 | 245 |
| 2023-02-02 | 6,297.00 | 6,483.00 | 6,107.00 | 6,402.00 | 5,377.35 | 1,959 |
| 2023-02-01 | 6,081.00 | 6,250.00 | 6,081.00 | 6,195.00 | 5,203.48 | 336 |
| 2023-01-31 | 6,280.00 | 6,280.00 | 6,114.00 | 6,202.00 | 5,209.36 | 1,465 |
| 2023-01-30 | 6,240.00 | 6,302.00 | 6,170.50 | 6,170.50 | 5,182.90 | 419 |
| 2023-01-27 | 6,390.00 | 6,395.00 | 6,151.00 | 6,272.00 | 5,268.16 | 274 |
| 2023-01-26 | 6,242.00 | 6,400.00 | 6,160.00 | 6,303.00 | 5,294.19 | 248 |
| 2023-01-25 | 6,250.00 | 6,250.00 | 6,012.00 | 6,235.00 | 5,237.08 | 1,032 |
| 2023-01-24 | 6,005.50 | 6,145.00 | 5,938.00 | 6,095.00 | 5,119.48 | 2,220 |
| 2023-01-23 | 5,968.00 | 6,118.00 | 5,968.00 | 6,018.00 | 5,054.81 | 736 |
| 2023-01-20 | 6,008.50 | 6,116.00 | 5,920.50 | 5,990.00 | 5,031.29 | 438 |
| 2023-01-19 | 5,916.00 | 6,008.50 | 5,767.50 | 6,008.50 | 5,046.83 | 825 |
| 2023-01-18 | 6,290.00 | 6,290.00 | 5,811.00 | 5,886.00 | 4,943.94 | 823 |
| 2023-01-17 | 6,198.00 | 6,200.00 | 6,052.50 | 6,100.00 | 5,123.68 | 1,695 |
| 2023-01-16 | 5,999.00 | 5,999.00 | 5,851.00 | 5,995.00 | 5,035.49 | 239 |
| 2023-01-13 | 5,740.00 | 5,880.00 | 5,723.50 | 5,880.00 | 4,938.90 | 1,285 |
| 2023-01-12 | 5,450.00 | 5,730.00 | 5,450.00 | 5,728.00 | 4,811.22 | 728 |
| 2023-01-11 | 5,300.00 | 5,450.00 | 5,280.00 | 5,398.00 | 4,534.04 | 4,094 |
| 2023-01-10 | 5,475.00 | 5,475.00 | 5,248.00 | 5,309.00 | 4,459.29 | 309 |
| 2023-01-09 | 5,450.00 | 5,514.50 | 5,285.00 | 5,310.00 | 4,460.13 | 452 |
| 2023-01-06 | 5,041.00 | 5,420.00 | 5,041.00 | 5,420.00 | 4,552.52 | 1,035 |
| 2023-01-05 | 5,091.00 | 5,166.00 | 5,060.00 | 5,129.00 | 4,308.09 | 1,548 |
| 2023-01-04 | 5,300.00 | 5,300.00 | 5,100.00 | 5,142.00 | 4,319.01 | 638 |
| 2023-01-03 | 5,577.00 | 5,591.00 | 5,090.00 | 5,253.00 | 4,412.25 | 8,804 |
| 2023-01-02 | 5,670.00 | 5,670.00 | 5,500.00 | 5,610.00 | 4,712.11 | 364 |
| 2022-12-30 | 5,417.00 | 5,610.50 | 5,417.00 | 5,610.50 | 4,712.53 | 228 |
| 2022-12-29 | 5,804.00 | 6,000.00 | 5,550.00 | 5,620.50 | 4,720.93 | 513 |
| 2022-12-28 | 5,460.00 | 5,805.00 | 5,290.00 | 5,707.50 | 4,794.00 | 1,124 |
| 2022-12-27 | 5,599.00 | 5,700.50 | 5,557.00 | 5,596.00 | 4,700.35 | 1,329 |
| 2022-12-26 | 5,358.50 | 5,596.00 | 5,358.50 | 5,421.00 | 4,553.36 | 125 |
| 2022-12-23 | 5,555.00 | 5,709.50 | 5,553.00 | 5,645.00 | 4,741.51 | 1,940 |
| 2022-12-22 | 5,410.00 | 5,514.50 | 5,227.50 | 5,445.00 | 4,573.52 | 4,148 |
| 2022-12-21 | 5,002.00 | 5,432.00 | 5,002.00 | 5,432.00 | 4,562.60 | 3,321 |
| 2022-12-20 | 5,000.00 | 5,099.00 | 4,800.00 | 5,097.50 | 4,281.64 | 170 |
| 2022-12-19 | 4,850.00 | 5,000.00 | 4,771.00 | 4,881.00 | 4,099.79 | 298 |
| 2022-12-16 | 4,885.00 | 4,886.00 | 4,700.00 | 4,820.00 | 4,048.55 | 468 |
| 2022-12-15 | 4,750.00 | 4,885.00 | 4,750.00 | 4,830.50 | 4,057.37 | 409 |
| 2022-12-14 | 5,039.50 | 5,039.50 | 4,605.00 | 4,801.50 | 4,033.01 | 5,283 |
| 2022-12-13 | 5,058.00 | 5,257.00 | 5,058.00 | 5,100.00 | 4,283.74 | 2,122 |
| 2022-12-12 | 5,200.00 | 5,200.00 | 4,922.00 | 5,036.00 | 4,229.98 | 3,605 |
| 2022-12-07 | 5,200.00 | 5,408.00 | 5,200.00 | 5,360.00 | 4,502.12 | 2,030 |
| 2022-12-06 | 4,990.00 | 5,284.50 | 4,990.00 | 5,135.00 | 4,313.13 | 1,659 |
| 2022-12-05 | 5,308.50 | 5,308.50 | 5,120.00 | 5,131.50 | 4,310.19 | 447 |
| 2022-12-02 | 5,070.00 | 5,236.00 | 5,070.00 | 5,170.50 | 4,342.95 | 3,577 |
| 2022-12-01 | 5,359.00 | 5,359.00 | 5,040.00 | 5,051.00 | 4,242.58 | 2,809 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-04 | 184.0242 EUR |
| 2025-11-03 | 265.3349 EUR |
| 2025-04-30 | 265.5625 EUR |
| 2024-11-12 | 264.0708 EUR |
| 2024-05-13 | 255.2435 EUR |
| 2023-11-08 | 500.3683 EUR |
| 2023-05-08 | 493.5001 EUR |
| 2022-11-01 | 486.2100 EUR |
| 2022-04-29 | 476.7985 EUR |
Open, high, low and close are as traded (ARS). Adjusted close accounts for splits and dividends. Educational only, not financial advice.